Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 14.80
+0.30 (2.07%)
At close: Aug 26, 2026
Bera hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | 618,186 |
| Aug 25, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -0.68% | 1,436,952 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -3.31% | 2,155,135 |
| Aug 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 54,574 |
| Aug 20, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 2,864,109 |
| Aug 19, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 1.33% | 7,583,180 |
| Aug 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | 2,553,186 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 259,390 |
| Aug 14, 2026 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | - | 123,866 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 176,238 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 76,319 |
| Aug 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 11,236 |
| Aug 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,248,001 |
| Aug 6, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 600,000 |
| Aug 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 1,287,810 |
| Aug 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 61,285 |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 30,987 |
| Jul 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 376,365 |
| Jul 28, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,230,000 |
| Jul 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 30,753 |
| Jul 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 74,018 |
| Jul 22, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 660,000 |
| Jul 20, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | 167,724 |
| Jul 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 113,238 |
| Jul 16, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 66,452 |
| Jul 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 2,326,144 |
| Jul 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 6,500 |
| Jul 9, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 147,957 |
| Jul 8, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | - | 1,268,092 |
| Jul 7, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | 136,238 |
| Jul 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 18,933 |
| Jul 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 572 |
| Jul 1, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | - | 17,529,700 |
| Jun 30, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 30,242 |
| Jun 29, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | 2,072,093 |
| Jun 26, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | 789,500 |
| Jun 25, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 4.11% | 1,431,948 |
| Jun 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 38,119 |
| Jun 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 40,495 |
| Jun 22, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 297,443 |
| Jun 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 29,750 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 355,236 |
| Jun 15, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 370,354 |
| Jun 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 68,000 |
| Jun 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | 191,702 |
| Jun 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | 1,500,000 |
| Jun 9, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 1,155,174 |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 20,270 |
| Jun 4, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.78% | 932,085 |
| Jun 3, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 1,260,354 |